Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.31 | 38.06 | 37.31 | 37.99 | 1,277,372 | +0.53(+1.41%) |
Dec 28, 2012 | 37.61 | 37.70 | 37.43 | 37.46 | 1,278,388 | -0.28(-0.75%) |
Dec 27, 2012 | 37.88 | 37.88 | 37.43 | 37.74 | 1,372,688 | +0.05(+0.13%) |
Dec 26, 2012 | 37.92 | 37.92 | 37.62 | 37.69 | 1,004,642 | -0.10(-0.27%) |
Dec 24, 2012 | 37.92 | 37.92 | 37.73 | 37.80 | 209,479 | -0.09(-0.25%) |
Dec 21, 2012 | 37.65 | 37.91 | 37.65 | 37.89 | 1,405,318 | -0.33(-0.87%) |
Dec 20, 2012 | 37.98 | 38.22 | 37.95 | 38.22 | 3,062,604 | +0.31(+0.81%) |
Dec 19, 2012 | 38.19 | 38.22 | 37.89 | 37.92 | 4,761,981 | -0.14(-0.37%) |
Dec 18, 2012 | 37.79 | 38.10 | 37.70 | 38.06 | 1,193,135 | +0.38(+1.02%) |
Dec 17, 2012 | 37.34 | 37.69 | 37.34 | 37.67 | 4,504,883 | +0.27(+0.73%) |
Dec 14, 2012 | 37.41 | 37.49 | 37.33 | 37.40 | 1,806,586 | +0.01(+0.02%) |
Dec 13, 2012 | 37.51 | 37.62 | 37.31 | 37.39 | 1,887,573 | -0.21(-0.56%) |
Dec 12, 2012 | 37.59 | 37.83 | 37.56 | 37.60 | 963,660 | +0.08(+0.21%) |
Dec 11, 2012 | 37.35 | 37.63 | 37.35 | 37.52 | 615,210 | +0.20(+0.52%) |
Dec 10, 2012 | 37.25 | 37.35 | 37.20 | 37.33 | 2,533,779 | +0.08(+0.21%) |
Dec 07, 2012 | 37.27 | 37.29 | 37.09 | 37.25 | 665,273 | +0.06(+0.17%) |
Dec 06, 2012 | 37.12 | 37.20 | 37.02 | 37.19 | 722,990 | +0.10(+0.27%) |
Dec 05, 2012 | 37.05 | 37.23 | 36.85 | 37.09 | 1,076,048 | +0.18(+0.49%) |
Dec 04, 2012 | 36.95 | 37.07 | 36.86 | 36.91 | 1,806,651 | -0.05(-0.13%) |
Nov 30, 2012 | 36.98 | 37.02 | 36.87 | 36.95 | 919,417 | -0.02(-0.04%) |
Nov 29, 2012 | 36.90 | 37.03 | 36.76 | 36.97 | 474,408 | +0.24(+0.66%) |
Nov 28, 2012 | 36.27 | 36.74 | 36.11 | 36.73 | 948,904 | +0.25(+0.69%) |
Nov 27, 2012 | 36.62 | 36.70 | 36.43 | 36.48 | 511,527 | -0.20(-0.56%) |
Nov 26, 2012 | 36.59 | 36.68 | 36.45 | 36.68 | 747,674 | -0.08(-0.21%) |
Nov 23, 2012 | 36.51 | 36.76 | 36.50 | 36.76 | 353,216 | +0.56(+1.56%) |
Nov 21, 2012 | 36.10 | 36.19 | 36.05 | 36.19 | 1,109,550 | +0.12(+0.33%) |
Nov 20, 2012 | 35.96 | 36.10 | 35.82 | 36.08 | 526,024 | +0.01(+0.02%) |
Nov 19, 2012 | 35.74 | 36.08 | 35.74 | 36.07 | 644,382 | +0.69(+1.95%) |
Nov 16, 2012 | 35.30 | 35.40 | 34.99 | 35.38 | 1,315,795 | +0.13(+0.36%) |
Nov 15, 2012 | 35.40 | 35.42 | 35.12 | 35.25 | 378,424 | +0.04(+0.11%) |
Nov 14, 2012 | 35.82 | 35.82 | 35.14 | 35.21 | 683,351 | -0.45(-1.27%) |
Nov 13, 2012 | 35.52 | 35.97 | 35.52 | 35.67 | 508,782 | -0.18(-0.50%) |
Nov 12, 2012 | 35.90 | 35.97 | 35.79 | 35.85 | 333,111 | +0.04(+0.11%) |
Nov 09, 2012 | 35.79 | 36.08 | 35.69 | 35.81 | 1,224,279 | -0.03(-0.09%) |
Nov 08, 2012 | 36.22 | 36.32 | 35.81 | 35.84 | 1,177,355 | -0.38(-1.04%) |
Nov 07, 2012 | 36.64 | 36.64 | 35.99 | 36.22 | 601,404 | -0.49(-1.32%) |
Nov 06, 2012 | 36.68 | 36.96 | 36.66 | 36.70 | 748,289 | +0.12(+0.32%) |
Nov 05, 2012 | 36.48 | 36.64 | 36.40 | 36.58 | 207,753 | +0.03(+0.09%) |
Nov 02, 2012 | 36.98 | 36.98 | 36.50 | 36.55 | 1,536,612 | -0.31(-0.83%) |
Nov 01, 2012 | 36.57 | 36.87 | 36.54 | 36.86 | 1,517,959 | +0.49(+1.33%) |
Oct 31, 2012 | 36.80 | 36.80 | 36.26 | 36.37 | 1,083,140 | -0.05(-0.15%) |
Oct 26, 2012 | 36.41 | 36.43 | 36.43 | 36.43 | 562,151 | -0.13(-0.34%) |
Oct 25, 2012 | 36.68 | 36.77 | 36.35 | 36.55 | 390,632 | +0.18(+0.50%) |
Oct 24, 2012 | 36.68 | 36.80 | 36.33 | 36.37 | 1,378,544 | -0.02(-0.04%) |
Oct 23, 2012 | 36.51 | 36.51 | 36.17 | 36.39 | 835,503 | -0.43(-1.17%) |
Oct 19, 2012 | 37.27 | 37.29 | 36.76 | 36.82 | 337,538 | -0.57(-1.53%) |
Oct 18, 2012 | 37.40 | 37.59 | 37.27 | 37.39 | 1,411,676 | -0.10(-0.27%) |
Oct 17, 2012 | 37.41 | 37.52 | 37.25 | 37.49 | 757,193 | +0.29(+0.78%) |
Oct 16, 2012 | 37.10 | 37.23 | 37.00 | 37.20 | 794,794 | +0.45(+1.21%) |
Oct 15, 2012 | 36.67 | 36.79 | 36.51 | 36.76 | 1,458,306 | +0.24(+0.66%) |
Oct 12, 2012 | 36.64 | 36.73 | 36.44 | 36.51 | 955,921 | -0.06(-0.17%) |
Oct 11, 2012 | 36.76 | 36.82 | 36.58 | 36.58 | 369,708 | +0.14(+0.39%) |
Oct 10, 2012 | 36.61 | 36.66 | 36.36 | 36.44 | 807,572 | -0.12(-0.32%) |
Oct 09, 2012 | 36.90 | 36.94 | 36.55 | 36.55 | 1,720,083 | -0.45(-1.23%) |
Oct 08, 2012 | 36.97 | 37.05 | 36.92 | 37.01 | 1,123,057 | -0.20(-0.53%) |
Oct 05, 2012 | 37.45 | 37.48 | 37.12 | 37.20 | 1,293,877 | +0.05(+0.13%) |
Oct 04, 2012 | 37.04 | 37.18 | 36.94 | 37.16 | 657,309 | +0.32(+0.87%) |
Oct 03, 2012 | 36.90 | 36.93 | 36.68 | 36.84 | 794,227 | -0.02(-0.04%) |
Oct 02, 2012 | 36.98 | 37.05 | 36.70 | 36.85 | 504,940 | +0.09(+0.26%) |